Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rambus Inc (NQ: RMBS )

56.08 +1.83 (+3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.400 5.515 5.400 5.460 613,657 +0.06(+1.11%)
Jan 30, 2013 5.520 5.555 5.380 5.400 669,655 -0.11(-2.00%)
Jan 29, 2013 5.600 5.630 5.470 5.510 648,332 -0.08(-1.43%)
Jan 28, 2013 5.480 5.660 5.430 5.590 1,042,180 +0.11(+2.01%)
Jan 25, 2013 5.200 5.660 5.200 5.480 2,112,966 +0.37(+7.24%)
Jan 24, 2013 5.200 5.219 5.050 5.110 714,668 -0.11(-2.11%)
Jan 23, 2013 5.260 5.260 5.150 5.220 430,347 -0.02(-0.38%)
Jan 22, 2013 5.210 5.270 5.200 5.240 347,053 +0.01(+0.19%)
Jan 18, 2013 5.240 5.291 5.170 5.230 467,028 -0.03(-0.57%)
Jan 17, 2013 5.220 5.300 5.190 5.260 512,346 +0.06(+1.15%)
Jan 16, 2013 5.190 5.310 5.180 5.200 399,642 -0.04(-0.76%)
Jan 15, 2013 5.140 5.285 5.090 5.240 521,419 +0.04(+0.77%)
Jan 14, 2013 5.070 5.210 5.070 5.200 593,016 +0.10(+1.96%)
Jan 11, 2013 5.090 5.140 5.055 5.100 527,438 +0.02(+0.39%)
Jan 10, 2013 4.960 5.090 4.930 5.080 552,565 +0.16(+3.25%)
Jan 09, 2013 4.960 4.990 4.890 4.920 286,554 -0.01(-0.20%)
Jan 08, 2013 4.920 4.990 4.880 4.930 502,184 +0.04(+0.82%)
Jan 07, 2013 4.850 4.950 4.840 4.890 547,083 -0.02(-0.41%)
Jan 04, 2013 4.930 4.960 4.880 4.910 610,579 +0.01(+0.20%)
Jan 03, 2013 4.940 5.080 4.800 4.900 1,591,450 -0.34(-6.49%)
Jan 02, 2013 5.070 5.250 4.880 5.240 1,123,006 +0.36(+7.38%)
Dec 31, 2012 4.900 4.940 4.760 4.880 708,976 -0.03(-0.61%)
Dec 28, 2012 4.790 4.990 4.760 4.910 656,471 +0.00(+0.00%)
Dec 27, 2012 5.010 5.040 4.810 4.910 581,882 -0.08(-1.50%)
Dec 26, 2012 5.030 5.140 4.960 4.985 582,743 -0.04(-0.89%)
Dec 24, 2012 5.160 5.180 5.020 5.030 217,888 -0.14(-2.71%)
Dec 21, 2012 5.200 5.200 5.050 5.170 1,160,272 -0.14(-2.64%)
Dec 20, 2012 5.180 5.310 5.110 5.310 536,061 +0.05(+0.95%)
Dec 19, 2012 5.290 5.320 5.190 5.260 788,339 -0.03(-0.57%)
Dec 18, 2012 5.150 5.310 5.120 5.290 603,684 +0.14(+2.72%)
Dec 17, 2012 5.180 5.180 5.080 5.150 401,467 -0.01(-0.19%)
Dec 14, 2012 5.080 5.170 5.050 5.160 531,195 +0.05(+0.98%)
Dec 13, 2012 5.180 5.220 5.050 5.110 535,041 -0.08(-1.54%)
Dec 12, 2012 5.330 5.339 5.120 5.190 631,069 -0.14(-2.63%)
Dec 11, 2012 4.960 5.330 4.820 5.330 1,809,341 +0.43(+8.78%)
Dec 10, 2012 4.740 4.900 4.690 4.900 573,265 +0.16(+3.38%)
Dec 07, 2012 4.930 4.930 4.730 4.740 547,416 -0.15(-3.07%)
Dec 06, 2012 4.810 4.920 4.780 4.890 333,163 +0.07(+1.45%)
Dec 05, 2012 4.890 4.920 4.800 4.820 426,730 -0.05(-1.03%)
Dec 04, 2012 4.830 4.870 4.785 4.870 299,929 -0.02(-0.41%)
Nov 30, 2012 4.910 4.920 4.815 4.890 418,367 -0.01(-0.20%)
Nov 29, 2012 4.810 4.900 4.720 4.900 383,073 +0.14(+2.94%)
Nov 28, 2012 4.670 4.775 4.580 4.760 394,982 +0.05(+1.06%)
Nov 27, 2012 4.790 4.850 4.690 4.710 402,263 -0.09(-1.87%)
Nov 26, 2012 4.730 4.800 4.670 4.800 459,157 +0.06(+1.27%)
Nov 23, 2012 4.630 4.740 4.520 4.740 257,424 +0.14(+3.04%)
Nov 21, 2012 4.390 4.600 4.360 4.600 443,434 +0.23(+5.26%)
Nov 20, 2012 4.540 4.550 4.310 4.370 578,348 -0.20(-4.38%)
Nov 19, 2012 4.400 4.610 4.260 4.570 1,057,400 +0.50(+12.29%)
Nov 16, 2012 4.080 4.150 4.010 4.070 617,369 -0.04(-0.97%)
Nov 15, 2012 4.210 4.418 4.080 4.110 552,780 -0.12(-2.84%)
Nov 14, 2012 4.400 4.450 4.220 4.230 653,243 -0.16(-3.64%)
Nov 13, 2012 4.380 4.480 4.270 4.390 519,221 -0.04(-0.90%)
Nov 12, 2012 4.520 4.558 4.425 4.430 282,234 -0.08(-1.77%)
Nov 09, 2012 4.570 4.590 4.490 4.510 706,648 -0.06(-1.31%)
Nov 08, 2012 4.800 4.800 4.570 4.570 819,844 -0.23(-4.79%)
Nov 07, 2012 4.960 4.970 4.800 4.800 618,861 -0.22(-4.38%)
Nov 06, 2012 4.960 5.090 4.920 5.020 971,252 +0.14(+2.87%)
Nov 05, 2012 4.830 4.960 4.812 4.880 374,753 +0.04(+0.83%)
Nov 02, 2012 4.810 4.970 4.800 4.840 756,775 -0.20(-3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.